Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacielo Ltd (OP: PCLOF )

0.1320 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.216 1.220 1.170 1.185 67,636 -0.03(-2.87%)
May 27, 2021 1.300 1.300 1.180 1.220 70,636 -0.03(-2.40%)
May 26, 2021 1.264 1.280 1.220 1.250 16,496 -0.02(-1.77%)
May 25, 2021 1.197 1.280 1.197 1.272 16,738 -0.02(-1.36%)
May 24, 2021 1.200 1.300 1.110 1.290 27,272 +0.07(+5.45%)
May 21, 2021 1.260 1.260 1.223 1.223 13,724 -0.02(-1.74%)
May 20, 2021 1.200 1.330 1.200 1.245 13,090 +0.01(+0.40%)
May 19, 2021 1.300 1.300 1.220 1.240 25,594 -0.03(-2.36%)
May 18, 2021 1.350 1.350 1.260 1.270 43,860 +0.00(+0.00%)
May 17, 2021 1.150 1.270 1.150 1.270 72,855 -0.07(-5.58%)
May 14, 2021 1.280 1.345 1.220 1.345 95,406 +0.12(+10.25%)
May 13, 2021 1.218 1.220 1.170 1.220 48,200 +0.03(+2.52%)
May 12, 2021 1.320 1.320 1.161 1.190 40,386 +0.00(+0.00%)
May 11, 2021 1.220 1.220 1.184 1.190 23,992 -0.02(-1.65%)
May 10, 2021 1.313 1.320 1.190 1.210 92,680 -0.08(-6.20%)
May 07, 2021 1.470 1.470 1.290 1.290 94,205 -0.07(-5.49%)
May 06, 2021 1.485 1.540 1.365 1.365 51,237 -0.11(-7.77%)
May 05, 2021 1.320 1.506 1.274 1.480 144,936 +0.16(+12.12%)
May 04, 2021 1.250 1.320 1.200 1.320 95,104 +0.04(+3.13%)
May 03, 2021 1.300 1.380 1.270 1.280 344,908 +0.03(+2.40%)
Apr 30, 2021 1.270 1.320 1.200 1.250 191,700 +0.04(+3.03%)
Apr 29, 2021 1.260 1.260 1.171 1.213 21,123 +0.01(+1.10%)
Apr 28, 2021 1.140 1.210 1.140 1.200 28,132 +0.06(+5.26%)
Apr 27, 2021 1.172 1.183 1.100 1.140 44,870 -0.01(-0.87%)
Apr 26, 2021 1.130 1.230 1.130 1.150 85,545 -0.03(-2.87%)
Apr 23, 2021 1.170 1.210 1.160 1.184 16,400 +0.02(+2.07%)
Apr 22, 2021 1.200 1.210 1.150 1.160 32,456 -0.04(-3.33%)
Apr 21, 2021 1.300 1.300 1.176 1.200 76,867 -0.05(-4.00%)
Apr 20, 2021 1.270 1.270 1.200 1.250 43,759 -0.09(-6.72%)
Apr 19, 2021 1.200 1.340 1.160 1.340 68,305 +0.09(+7.20%)
Apr 16, 2021 1.340 1.350 1.200 1.250 47,200 -0.09(-6.71%)
Apr 15, 2021 1.350 1.397 1.220 1.340 92,160 +0.11(+9.38%)
Apr 14, 2021 1.400 1.400 1.225 1.225 34,456 -0.17(-12.50%)
Apr 13, 2021 1.380 1.441 1.360 1.400 47,182 -0.11(-7.28%)
Apr 12, 2021 1.540 1.540 1.371 1.510 42,296 +0.07(+4.86%)
Apr 09, 2021 1.440 1.469 1.400 1.440 12,600 +0.02(+1.37%)
Apr 08, 2021 1.491 1.504 1.421 1.421 46,546 -0.09(-5.93%)
Apr 07, 2021 1.512 1.538 1.480 1.510 25,136 -0.02(-1.31%)
Apr 06, 2021 1.440 1.550 1.440 1.530 14,951 +0.01(+0.66%)
Apr 05, 2021 1.515 1.559 1.500 1.520 18,495 -0.02(-1.15%)
Apr 01, 2021 1.420 1.547 1.420 1.538 26,800 +0.13(+9.06%)
Mar 31, 2021 1.250 1.410 1.197 1.410 55,988 +0.16(+12.75%)
Mar 30, 2021 1.341 1.350 1.200 1.251 49,547 -0.08(-6.32%)
Mar 29, 2021 1.480 1.520 1.300 1.335 48,738 -0.15(-9.80%)
Mar 26, 2021 1.430 1.580 1.420 1.480 98,100 +0.04(+2.78%)
Mar 25, 2021 1.460 1.460 1.377 1.440 41,818 +0.03(+2.13%)
Mar 24, 2021 1.429 1.471 1.400 1.410 20,513 -0.01(-0.70%)
Mar 23, 2021 1.450 1.515 1.415 1.420 69,821 -0.08(-5.33%)
Mar 22, 2021 1.690 1.690 1.480 1.500 117,004 -0.14(-8.54%)
Mar 19, 2021 1.680 1.680 1.490 1.640 90,500 -0.03(-1.50%)
Mar 18, 2021 1.810 1.810 1.549 1.665 200,641 -0.14(-7.50%)
Mar 17, 2021 1.940 1.940 1.760 1.800 52,319 -0.06(-3.23%)
Mar 16, 2021 1.841 1.896 1.810 1.860 60,297 -0.01(-0.53%)
Mar 15, 2021 1.920 1.920 1.800 1.870 80,325 +0.04(+1.91%)
Mar 12, 2021 1.880 1.880 1.800 1.835 128,600 +0.04(+2.51%)
Mar 11, 2021 1.890 1.890 1.760 1.790 105,016 +0.04(+2.29%)
Mar 10, 2021 1.890 1.890 1.710 1.750 106,795 -0.08(-4.37%)
Mar 09, 2021 1.890 1.930 1.785 1.830 47,171 +0.03(+1.72%)
Mar 08, 2021 1.930 2.042 1.799 1.799 105,501 +0.05(+2.80%)
Mar 05, 2021 1.756 1.900 1.690 1.750 66,700 -0.03(-1.69%)
Mar 04, 2021 2.020 2.020 1.702 1.780 90,243 -0.22(-11.01%)
Mar 03, 2021 2.170 2.200 1.980 2.000 65,255 -0.08(-3.62%)
Mar 02, 2021 2.187 2.210 2.040 2.075 52,989 -0.07(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.